Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 284.46 | 288.74 | 284.11 | 286.57 | 19,766,438 | +5.33(+1.90%) |
Jun 29, 2023 | 284.20 | 286.27 | 280.39 | 281.23 | 15,391,394 | -3.76(-1.32%) |
Jun 28, 2023 | 284.52 | 289.24 | 283.76 | 284.99 | 16,714,955 | -1.76(-0.61%) |
Jun 27, 2023 | 281.71 | 289.04 | 280.36 | 286.75 | 26,110,844 | +8.57(+3.08%) |
Jun 26, 2023 | 288.39 | 289.48 | 277.31 | 278.18 | 24,237,112 | -10.25(-3.55%) |
Jun 23, 2023 | 281.21 | 289.36 | 278.65 | 288.42 | 51,661,808 | +3.85(+1.35%) |
Jun 22, 2023 | 278.78 | 284.96 | 277.50 | 284.58 | 17,566,282 | +3.24(+1.15%) |
Jun 21, 2023 | 283.23 | 283.70 | 278.06 | 281.34 | 20,579,284 | -2.69(-0.95%) |
Jun 20, 2023 | 278.44 | 284.50 | 275.93 | 284.03 | 20,712,554 | +3.33(+1.19%) |
Jun 16, 2023 | 284.45 | 287.55 | 279.83 | 280.70 | 43,173,776 | -0.83(-0.29%) |
Jun 15, 2023 | 272.01 | 283.69 | 271.13 | 281.53 | 25,989,882 | +8.47(+3.10%) |
Jun 14, 2023 | 271.60 | 274.70 | 268.03 | 273.06 | 19,177,446 | +2.03(+0.75%) |
Jun 13, 2023 | 274.59 | 275.43 | 268.81 | 271.03 | 16,165,436 | +0.27(+0.10%) |
Jun 12, 2023 | 266.89 | 271.46 | 265.05 | 270.76 | 15,474,527 | +6.09(+2.30%) |
Jun 09, 2023 | 262.20 | 267.67 | 261.42 | 264.67 | 16,967,880 | +0.37(+0.14%) |
Jun 08, 2023 | 260.34 | 267.37 | 258.61 | 264.30 | 20,901,798 | +0.98(+0.37%) |
Jun 07, 2023 | 271.38 | 273.96 | 262.52 | 263.32 | 26,181,254 | -7.51(-2.77%) |
Jun 06, 2023 | 269.85 | 276.28 | 269.40 | 270.83 | 19,428,760 | -0.27(-0.10%) |
Jun 05, 2023 | 270.01 | 275.28 | 269.27 | 271.10 | 20,755,710 | -1.22(-0.45%) |
Jun 02, 2023 | 272.37 | 275.06 | 270.83 | 272.32 | 19,437,754 | +0.00(+0.00%) |
Jun 01, 2023 | 265.62 | 273.71 | 265.61 | 272.32 | 25,630,012 | +7.88(+2.98%) |
May 31, 2023 | 259.72 | 264.72 | 258.18 | 264.44 | 25,488,254 | +2.20(+0.84%) |
May 30, 2023 | 264.97 | 268.37 | 261.01 | 262.24 | 23,835,350 | +0.48(+0.18%) |
May 26, 2023 | 252.66 | 262.03 | 252.44 | 261.76 | 25,796,292 | +9.34(+3.70%) |
May 25, 2023 | 253.13 | 255.35 | 248.91 | 252.42 | 22,385,710 | +3.48(+1.40%) |
May 24, 2023 | 245.02 | 249.32 | 244.69 | 248.95 | 17,708,296 | +2.47(+1.00%) |
May 23, 2023 | 246.55 | 251.34 | 246.39 | 246.48 | 17,765,946 | -1.58(-0.64%) |
May 22, 2023 | 245.15 | 253.30 | 244.86 | 248.06 | 27,755,138 | +2.68(+1.09%) |
May 19, 2023 | 247.21 | 248.43 | 243.15 | 245.38 | 21,756,780 | -1.21(-0.49%) |
May 18, 2023 | 241.04 | 246.83 | 240.93 | 246.59 | 22,949,464 | +4.36(+1.80%) |
May 17, 2023 | 238.20 | 243.58 | 237.89 | 242.23 | 21,201,086 | +3.66(+1.53%) |
May 16, 2023 | 235.54 | 239.38 | 235.27 | 238.57 | 18,176,734 | -0.04(-0.02%) |
May 15, 2023 | 236.67 | 240.00 | 235.08 | 238.61 | 20,669,012 | +5.04(+2.16%) |
May 12, 2023 | 236.49 | 236.71 | 231.21 | 233.56 | 16,180,229 | -1.98(-0.84%) |
May 11, 2023 | 232.80 | 237.96 | 232.05 | 235.54 | 20,462,110 | +2.71(+1.16%) |
May 10, 2023 | 235.92 | 236.50 | 230.47 | 232.83 | 19,140,884 | -0.29(-0.12%) |
May 09, 2023 | 231.22 | 235.63 | 230.84 | 233.12 | 16,879,134 | +0.10(+0.04%) |
May 08, 2023 | 231.16 | 235.37 | 230.03 | 233.02 | 16,410,667 | +0.49(+0.21%) |
May 05, 2023 | 231.99 | 234.43 | 229.61 | 232.53 | 27,029,128 | -0.74(-0.32%) |
May 04, 2023 | 235.81 | 237.95 | 232.68 | 233.27 | 17,889,584 | -3.51(-1.48%) |
May 03, 2023 | 239.22 | 241.49 | 232.50 | 236.78 | 34,575,996 | -2.21(-0.92%) |
May 02, 2023 | 242.92 | 244.66 | 238.74 | 238.99 | 24,372,960 | -3.94(-1.62%) |
May 01, 2023 | 238.37 | 243.74 | 236.21 | 242.92 | 29,161,948 | +2.86(+1.19%) |
Apr 28, 2023 | 238.76 | 240.18 | 235.50 | 240.06 | 39,611,768 | +1.76(+0.74%) |
Apr 27, 2023 | 239.64 | 241.43 | 236.52 | 238.31 | 71,268,160 | +29.13(+13.93%) |
Apr 26, 2023 | 212.28 | 213.88 | 208.66 | 209.18 | 41,996,912 | +1.86(+0.90%) |
Apr 25, 2023 | 210.60 | 211.04 | 206.91 | 207.32 | 19,174,446 | -5.25(-2.47%) |
Apr 24, 2023 | 213.45 | 213.69 | 210.49 | 212.56 | 15,758,876 | -0.10(-0.05%) |
Apr 21, 2023 | 209.99 | 213.18 | 209.36 | 212.66 | 17,792,206 | -0.18(-0.08%) |
Apr 20, 2023 | 213.25 | 216.52 | 212.54 | 212.84 | 16,483,770 | -2.63(-1.22%) |
Apr 19, 2023 | 213.24 | 217.10 | 212.70 | 215.47 | 15,900,002 | -2.19(-1.01%) |
Apr 18, 2023 | 219.68 | 220.21 | 215.98 | 217.66 | 12,280,526 | -0.97(-0.44%) |
Apr 17, 2023 | 219.56 | 220.75 | 216.90 | 218.63 | 15,488,752 | -2.63(-1.19%) |
Apr 14, 2023 | 217.65 | 221.84 | 217.32 | 221.25 | 21,614,328 | +1.14(+0.52%) |
Apr 13, 2023 | 215.50 | 220.92 | 215.50 | 220.12 | 23,324,008 | +6.34(+2.97%) |
Apr 12, 2023 | 214.61 | 216.61 | 212.36 | 213.77 | 18,979,696 | +0.15(+0.07%) |
Apr 11, 2023 | 215.25 | 215.79 | 213.18 | 213.62 | 16,718,747 | -0.90(-0.42%) |
Apr 10, 2023 | 214.48 | 215.43 | 210.44 | 214.52 | 16,116,042 | -1.35(-0.62%) |
Apr 06, 2023 | 209.03 | 216.71 | 208.43 | 215.87 | 26,132,346 | +4.62(+2.18%) |
Apr 05, 2023 | 213.92 | 214.96 | 209.72 | 211.26 | 19,409,236 | -3.24(-1.51%) |
Apr 04, 2023 | 213.16 | 216.01 | 212.31 | 214.49 | 21,032,930 | +1.65(+0.77%) |